Marriot Vacations Worldwide Cor (NY: VAC )

77.03 -3.22 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 38.37 38.55 38.05 38.47 305,519 -0.03(-0.07%)
Apr 29, 2013 39.06 39.13 38.22 38.49 263,531 -0.29(-0.74%)
Apr 26, 2013 38.57 39.15 38.36 38.78 338,345 +0.64(+1.69%)
Apr 25, 2013 38.27 39.93 37.81 38.14 507,558 +1.43(+3.89%)
Apr 24, 2013 37.60 37.93 36.37 36.71 376,014 -0.96(-2.56%)
Apr 23, 2013 37.40 37.73 37.21 37.67 132,257 +0.46(+1.23%)
Apr 22, 2013 36.99 37.24 35.90 37.21 183,265 +0.36(+0.99%)
Apr 19, 2013 36.27 36.89 36.05 36.85 81,360 +0.63(+1.73%)
Apr 18, 2013 37.05 37.05 35.89 36.23 131,114 -0.79(-2.13%)
Apr 17, 2013 36.80 37.09 36.06 37.01 180,224 -0.02(-0.05%)
Apr 16, 2013 36.03 37.17 35.63 37.03 429,875 +1.35(+3.79%)
Apr 15, 2013 37.43 37.89 35.62 35.68 309,687 -2.12(-5.62%)
Apr 12, 2013 37.34 38.04 37.34 37.80 186,805 +0.30(+0.79%)
Apr 11, 2013 36.94 37.60 36.89 37.50 274,581 +0.42(+1.14%)
Apr 10, 2013 36.57 37.39 36.49 37.08 169,297 +0.61(+1.67%)
Apr 09, 2013 35.94 36.82 35.64 36.47 218,158 +0.52(+1.46%)
Apr 08, 2013 35.69 36.05 35.53 35.95 183,203 +0.25(+0.71%)
Apr 05, 2013 35.29 35.92 35.05 35.69 168,142 -0.25(-0.68%)
Apr 04, 2013 35.18 35.98 35.08 35.94 157,062 +0.74(+2.11%)
Apr 03, 2013 35.64 35.81 34.89 35.19 228,323 -0.48(-1.35%)
Apr 02, 2013 35.95 36.35 35.30 35.68 241,270 -0.27(-0.75%)
Apr 01, 2013 36.28 36.34 35.28 35.95 430,825 -0.35(-0.96%)
Mar 28, 2013 36.20 36.58 35.99 36.29 162,586 +0.14(+0.40%)
Mar 27, 2013 35.95 36.35 35.78 36.15 188,888 -0.03(-0.07%)
Mar 26, 2013 36.45 36.83 35.94 36.17 263,446 -0.19(-0.53%)
Mar 25, 2013 36.28 36.88 36.17 36.37 193,423 +0.15(+0.42%)
Mar 22, 2013 36.00 36.36 35.95 36.22 126,980 +0.25(+0.71%)
Mar 21, 2013 35.95 36.25 35.90 35.96 155,599 -0.31(-0.86%)
Mar 20, 2013 36.45 36.45 35.89 36.28 224,558 +0.11(+0.30%)
Mar 19, 2013 35.86 36.34 35.71 36.17 525,674 +0.42(+1.18%)
Mar 18, 2013 35.95 36.27 35.40 35.74 447,221 -0.62(-1.70%)
Mar 15, 2013 36.21 36.50 36.04 36.36 567,568 +0.23(+0.63%)
Mar 14, 2013 36.14 36.42 35.97 36.13 212,927 -0.04(-0.12%)
Mar 13, 2013 36.23 36.28 35.44 36.17 152,430 +0.16(+0.45%)
Mar 12, 2013 36.06 36.32 35.86 36.01 249,435 -0.09(-0.26%)
Mar 11, 2013 35.94 36.33 35.73 36.11 594,782 +0.06(+0.16%)
Mar 08, 2013 36.15 36.39 35.90 36.05 321,693 +0.15(+0.42%)
Mar 07, 2013 35.97 36.30 35.84 35.90 548,943 -0.10(-0.28%)
Mar 06, 2013 36.01 36.61 35.84 36.00 458,864 +0.15(+0.42%)
Mar 05, 2013 36.46 36.49 35.45 35.84 443,923 -0.34(-0.93%)
Mar 04, 2013 35.61 36.37 35.52 36.18 427,212 +0.41(+1.16%)
Mar 01, 2013 34.63 36.11 34.45 35.77 767,683 +0.87(+2.50%)
Feb 28, 2013 34.83 35.01 34.71 34.90 332,911 +0.23(+0.66%)
Feb 27, 2013 33.01 35.46 33.01 34.67 569,232 +1.75(+5.32%)
Feb 26, 2013 33.52 33.81 32.85 32.92 652,644 -0.85(-2.53%)
Feb 22, 2013 34.16 34.64 33.07 33.77 811,722 -0.39(-1.14%)
Feb 21, 2013 38.88 39.16 32.39 34.16 3,802,483 -4.52(-11.68%)
Feb 20, 2013 39.37 39.51 38.24 38.68 299,300 -0.79(-1.99%)
Feb 19, 2013 39.48 39.57 39.19 39.46 181,838 -0.13(-0.32%)
Feb 15, 2013 39.62 39.72 39.41 39.59 202,287 +0.14(+0.36%)
Feb 14, 2013 39.47 39.66 39.24 39.45 104,023 -0.19(-0.47%)
Feb 13, 2013 39.68 40.03 39.33 39.63 183,071 +0.00(+0.00%)
Feb 12, 2013 39.52 39.75 39.24 39.63 155,003 +0.12(+0.30%)
Feb 11, 2013 39.19 39.72 39.18 39.52 159,653 +0.36(+0.91%)
Feb 08, 2013 39.38 39.74 39.12 39.16 269,310 -0.20(-0.52%)
Feb 07, 2013 38.79 39.47 38.54 39.36 535,621 +0.47(+1.22%)
Feb 06, 2013 37.85 38.94 37.76 38.89 360,905 +1.76(+4.74%)
Feb 04, 2013 37.36 37.66 37.05 37.13 261,344 -0.41(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.